Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amtech Systems Inc
(NQ:
ASYS
)
6.100
-0.010 (-0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2005
8.000
8.500
7.200
7.770
117,081
+0.37(+5.00%)
Dec 29, 2005
8.070
8.500
7.400
7.400
60,431
-0.83(-10.09%)
Dec 28, 2005
8.140
8.540
8.120
8.230
18,400
-0.02(-0.21%)
Dec 27, 2005
8.070
8.700
8.070
8.247
16,500
+0.14(+1.69%)
Dec 23, 2005
8.350
8.350
7.790
8.110
3,800
-0.10(-1.22%)
Dec 22, 2005
7.551
8.240
7.550
8.210
9,288
+0.66(+8.74%)
Dec 21, 2005
7.560
7.580
7.550
7.550
300
-0.01(-0.13%)
Dec 20, 2005
7.500
7.580
7.500
7.560
4,518
-0.04(-0.53%)
Dec 19, 2005
7.560
7.800
7.560
7.600
8,407
-0.12(-1.55%)
Dec 16, 2005
7.500
8.410
7.500
7.720
24,486
+0.01(+0.13%)
Dec 15, 2005
8.100
8.100
7.590
7.710
23,916
-0.46(-5.63%)
Dec 14, 2005
8.381
8.381
8.100
8.170
11,430
-0.26(-3.11%)
Dec 13, 2005
8.500
8.500
8.432
8.432
1,400
-0.07(-0.80%)
Dec 12, 2005
8.860
8.860
8.400
8.500
7,127
+0.00(+0.00%)
Dec 09, 2005
8.290
8.800
8.290
8.500
16,853
+0.20(+2.41%)
Dec 08, 2005
8.990
9.050
8.300
8.300
50,124
-0.40(-4.60%)
Dec 07, 2005
8.432
9.050
8.432
8.700
30,592
+0.40(+4.82%)
Dec 06, 2005
8.180
8.650
8.180
8.300
36,600
+0.19(+2.34%)
Dec 05, 2005
7.590
8.180
7.590
8.110
39,409
+0.28(+3.58%)
Dec 02, 2005
7.400
7.830
6.950
7.830
13,370
+0.54(+7.41%)
Dec 01, 2005
7.250
7.570
7.180
7.290
11,862
+0.03(+0.41%)
Nov 30, 2005
7.490
7.520
7.050
7.260
5,129
+0.06(+0.83%)
Nov 29, 2005
7.080
7.200
7.000
7.200
14,080
-0.03(-0.41%)
Nov 28, 2005
6.890
7.520
6.890
7.230
20,495
-0.03(-0.41%)
Nov 25, 2005
6.990
7.500
6.980
7.260
27,471
+0.36(+5.22%)
Nov 23, 2005
6.950
7.140
6.870
6.900
21,545
+0.00(+0.00%)
Nov 22, 2005
6.440
6.980
6.230
6.900
18,864
+0.51(+8.02%)
Nov 21, 2005
6.500
6.590
6.050
6.388
14,307
-0.26(-3.94%)
Nov 18, 2005
7.000
7.230
6.520
6.650
47,112
-0.09(-1.34%)
Nov 17, 2005
5.620
7.250
5.600
6.740
129,029
+1.14(+20.36%)
Nov 16, 2005
5.600
5.630
5.600
5.600
2,200
+0.06(+1.08%)
Nov 15, 2005
5.860
5.860
5.530
5.540
5,400
-0.06(-1.07%)
Nov 14, 2005
5.650
5.710
5.550
5.600
12,700
-0.05(-0.88%)
Nov 11, 2005
5.820
5.820
5.600
5.650
1,360
-0.13(-2.25%)
Nov 10, 2005
5.670
5.780
5.660
5.780
5,565
+0.10(+1.76%)
Nov 09, 2005
5.500
5.700
5.500
5.680
10,970
+0.16(+2.90%)
Nov 08, 2005
5.560
5.640
5.510
5.520
1,750
-0.26(-4.50%)
Nov 07, 2005
5.550
5.830
5.550
5.780
5,400
+0.14(+2.48%)
Nov 04, 2005
5.400
5.650
5.400
5.640
8,150
-0.05(-0.88%)
Nov 03, 2005
5.750
5.780
5.690
5.690
1,910
-0.06(-1.04%)
Nov 02, 2005
5.830
5.830
5.550
5.750
4,200
+0.31(+5.70%)
Nov 01, 2005
5.400
5.500
5.360
5.440
30,506
-0.06(-1.09%)
Oct 31, 2005
5.450
5.563
5.410
5.500
20,620
-0.05(-0.90%)
Oct 28, 2005
5.420
5.550
5.420
5.550
3,702
+0.14(+2.59%)
Oct 27, 2005
5.650
5.650
5.410
5.410
4,493
-0.24(-4.25%)
Oct 26, 2005
5.421
5.919
5.420
5.650
1,409
-0.12(-2.06%)
Oct 25, 2005
5.660
5.769
5.660
5.769
6,553
+0.23(+4.13%)
Oct 24, 2005
5.790
5.790
5.540
5.540
2,100
-0.02(-0.36%)
Oct 21, 2005
5.390
5.700
5.390
5.560
8,726
+0.15(+2.77%)
Oct 20, 2005
5.410
5.410
5.410
5.410
100
-0.32(-5.58%)
Oct 19, 2005
5.500
5.750
5.500
5.730
5,561
+0.33(+6.11%)
Oct 18, 2005
5.500
5.500
5.220
5.400
14,218
-0.20(-3.57%)
Oct 17, 2005
5.640
5.700
5.550
5.600
22,010
-0.31(-5.25%)
Oct 14, 2005
5.500
5.910
5.500
5.910
4,870
+0.29(+5.16%)
Oct 13, 2005
5.850
5.850
5.500
5.620
31,129
-0.19(-3.27%)
Oct 12, 2005
6.110
6.110
5.600
5.810
12,368
-0.28(-4.60%)
Oct 11, 2005
6.350
6.350
6.080
6.090
6,000
-0.28(-4.40%)
Oct 10, 2005
6.250
6.370
6.250
6.370
300
+0.17(+2.74%)
Oct 07, 2005
6.300
6.300
6.200
6.200
8,100
-0.12(-1.90%)
Oct 06, 2005
6.420
6.420
6.220
6.320
17,320
-0.18(-2.77%)
Oct 05, 2005
6.590
6.590
6.500
6.500
12,580
+0.00(+0.00%)
Oct 04, 2005
6.360
6.900
6.110
6.500
108,883
+0.61(+10.36%)
Oct 03, 2005
5.630
5.890
5.430
5.890
29,467
+0.14(+2.43%)
Sep 30, 2005
6.020
6.120
5.520
5.750
54,435
-0.34(-5.58%)
Sep 29, 2005
6.150
6.150
6.020
6.090
5,864
-0.10(-1.62%)
Sep 28, 2005
6.320
6.320
6.100
6.190
7,100
+0.08(+1.31%)
Sep 27, 2005
6.110
6.330
6.110
6.110
11,550
+0.01(+0.16%)
Sep 26, 2005
6.200
6.350
6.100
6.100
22,477
-0.16(-2.56%)
Sep 23, 2005
6.260
6.510
6.070
6.260
10,314
-0.06(-0.95%)
Sep 22, 2005
6.340
6.340
6.100
6.320
9,550
+0.03(+0.48%)
Sep 21, 2005
6.100
6.400
6.100
6.290
13,786
+0.19(+3.11%)
Sep 20, 2005
6.190
6.590
6.030
6.100
42,844
+0.10(+1.67%)
Sep 19, 2005
6.100
6.400
5.900
6.000
49,356
-0.10(-1.64%)
Sep 16, 2005
6.310
6.650
5.750
6.100
122,493
+0.04(+0.66%)
Sep 15, 2005
7.290
7.290
5.850
6.060
295,459
-1.11(-15.48%)
Sep 14, 2005
5.410
7.740
5.150
7.170
914,100
+2.11(+41.70%)
Sep 13, 2005
5.310
5.390
4.920
5.060
14,729
-0.25(-4.71%)
Sep 12, 2005
5.380
5.400
5.310
5.310
3,400
-0.06(-1.12%)
Sep 09, 2005
5.630
5.630
5.370
5.370
6,266
+0.12(+2.29%)
Sep 08, 2005
5.250
5.250
5.250
5.250
550
+0.15(+2.94%)
Sep 07, 2005
5.120
5.150
5.100
5.100
3,000
-0.03(-0.58%)
Sep 06, 2005
5.250
5.270
5.060
5.130
10,750
-0.02(-0.39%)
Sep 02, 2005
5.171
5.171
5.150
5.150
1,201
-0.02(-0.39%)
Sep 01, 2005
5.150
5.180
5.150
5.170
2,600
-0.01(-0.19%)
Aug 31, 2005
5.160
5.200
5.150
5.180
8,603
-0.07(-1.33%)
Aug 30, 2005
5.250
5.250
5.250
5.250
1,130
+0.06(+1.16%)
Aug 29, 2005
5.250
5.490
5.180
5.190
4,491
+0.03(+0.66%)
Aug 26, 2005
5.110
5.156
5.110
5.156
3,700
-0.19(-3.63%)
Aug 25, 2005
5.350
5.379
5.350
5.350
3,570
-0.07(-1.26%)
Aug 24, 2005
5.480
5.500
5.350
5.418
2,675
+0.05(+0.89%)
Aug 23, 2005
5.360
5.420
5.350
5.370
18,029
+0.01(+0.19%)
Aug 22, 2005
5.160
5.370
5.160
5.360
10,787
+0.07(+1.32%)
Aug 19, 2005
5.130
5.290
5.050
5.290
18,049
+0.18(+3.52%)
Aug 18, 2005
5.030
5.180
5.030
5.110
11,706
+0.03(+0.59%)
Aug 17, 2005
5.100
5.100
4.880
5.080
25,631
+0.13(+2.63%)
Aug 16, 2005
5.940
5.940
4.860
4.950
55,362
-0.20(-3.88%)
Aug 15, 2005
5.000
5.180
5.000
5.150
12,918
-0.15(-2.83%)
Aug 12, 2005
5.260
5.470
5.250
5.300
5,600
-0.06(-1.12%)
Aug 11, 2005
4.860
5.360
4.860
5.360
21,360
+0.26(+5.10%)
Aug 10, 2005
5.640
5.750
5.000
5.100
60,054
-0.74(-12.67%)
Aug 09, 2005
5.750
6.750
5.120
5.840
70,349
+0.01(+0.17%)
Aug 08, 2005
5.900
5.930
5.830
5.830
12,116
-0.10(-1.69%)
Aug 05, 2005
6.150
6.150
5.900
5.930
4,705
+0.05(+0.85%)
Aug 04, 2005
5.550
5.980
5.410
5.880
28,396
+0.17(+2.98%)
Aug 03, 2005
6.000
6.000
5.400
5.710
78,758
-0.29(-4.83%)
Aug 02, 2005
6.742
6.898
6.000
6.000
59,368
-0.72(-10.71%)
Aug 01, 2005
6.890
6.960
6.720
6.720
16,589
-0.04(-0.59%)
Jul 29, 2005
6.950
6.970
6.750
6.760
21,066
-0.05(-0.73%)
Jul 28, 2005
6.790
6.920
6.720
6.810
14,949
+0.08(+1.19%)
Jul 27, 2005
6.890
6.890
6.530
6.730
36,212
-0.06(-0.94%)
Jul 26, 2005
6.500
6.990
6.370
6.794
106,073
+0.61(+9.94%)
Jul 25, 2005
5.750
6.750
5.240
6.180
102,418
+0.69(+12.57%)
Jul 22, 2005
5.480
5.750
5.260
5.490
8,490
+0.23(+4.37%)
Jul 21, 2005
5.380
5.439
5.260
5.260
3,600
-0.20(-3.67%)
Jul 20, 2005
5.310
5.500
5.260
5.460
6,293
+0.00(+0.00%)
Jul 19, 2005
5.680
5.750
5.460
5.460
2,218
+0.00(+0.00%)
Jul 18, 2005
5.500
5.600
5.402
5.460
9,603
-0.21(-3.70%)
Jul 15, 2005
5.600
5.930
5.520
5.670
12,066
+0.08(+1.43%)
Jul 14, 2005
5.500
5.600
5.500
5.590
16,050
+0.21(+3.90%)
Jul 13, 2005
5.500
5.500
5.360
5.380
10,441
+0.01(+0.19%)
Jul 12, 2005
5.000
5.440
5.000
5.370
11,512
+0.13(+2.48%)
Jul 11, 2005
4.620
5.250
4.610
5.240
19,075
+0.48(+10.08%)
Jul 08, 2005
4.824
4.824
4.640
4.760
5,550
-0.07(-1.41%)
Jul 07, 2005
4.750
4.920
4.750
4.828
3,700
-0.14(-2.74%)
Jul 06, 2005
4.770
5.050
4.610
4.964
11,957
+0.01(+0.28%)
Jul 05, 2005
5.250
5.250
4.800
4.950
9,000
-0.21(-4.07%)
Jul 01, 2005
5.140
5.160
5.140
5.160
4,600
+0.02(+0.39%)
Jun 30, 2005
5.176
5.176
5.030
5.140
11,155
+0.03(+0.59%)
Jun 29, 2005
5.200
5.200
5.110
5.110
3,789
-0.03(-0.58%)
Jun 28, 2005
5.060
5.310
5.030
5.140
11,300
-0.15(-2.84%)
Jun 27, 2005
4.910
5.290
4.910
5.290
14,045
+0.39(+7.96%)
Jun 24, 2005
5.000
5.360
4.810
4.900
16,581
-0.45(-8.41%)
Jun 23, 2005
5.460
5.516
5.350
5.350
8,687
-0.11(-2.01%)
Jun 22, 2005
5.580
5.850
5.400
5.460
34,055
-0.04(-0.73%)
Jun 21, 2005
5.600
5.600
5.400
5.500
4,900
+0.28(+5.36%)
Jun 20, 2005
5.170
5.246
5.151
5.220
12,065
-0.13(-2.43%)
Jun 17, 2005
5.350
5.350
5.210
5.350
5,100
-0.05(-0.93%)
Jun 16, 2005
5.350
5.420
5.228
5.400
5,500
-0.03(-0.55%)
Jun 15, 2005
5.740
5.750
5.400
5.430
11,610
-0.17(-3.04%)
Jun 14, 2005
5.400
5.610
5.350
5.600
9,052
+0.33(+6.26%)
Jun 13, 2005
5.600
5.650
5.270
5.270
27,001
-0.23(-4.18%)
Jun 10, 2005
5.500
5.590
5.500
5.500
4,000
+0.11(+2.04%)
Jun 09, 2005
5.070
5.500
5.070
5.390
23,350
+0.26(+5.07%)
Jun 08, 2005
5.310
5.310
5.049
5.130
25,790
-0.29(-5.35%)
Jun 07, 2005
5.850
5.850
5.320
5.420
29,041
-0.30(-5.24%)
Jun 06, 2005
5.300
5.820
5.110
5.720
31,192
+0.42(+7.92%)
Jun 03, 2005
5.220
5.450
5.220
5.300
28,510
-0.05(-0.93%)
Jun 02, 2005
5.850
5.870
5.318
5.350
56,241
-0.45(-7.76%)
Jun 01, 2005
6.100
6.120
5.650
5.800
60,508
-0.19(-3.17%)
May 31, 2005
5.970
6.150
5.750
5.990
66,546
+0.09(+1.51%)
May 27, 2005
5.620
6.200
5.490
5.901
110,271
+0.25(+4.44%)
May 26, 2005
4.880
5.961
4.880
5.650
150,055
+0.85(+17.71%)
May 25, 2005
4.830
4.940
4.660
4.800
34,200
+0.11(+2.35%)
May 24, 2005
4.770
4.789
4.610
4.690
18,500
+0.04(+0.86%)
May 23, 2005
4.510
4.900
4.450
4.650
78,771
+0.25(+5.68%)
May 20, 2005
4.530
4.590
4.400
4.400
13,501
-0.15(-3.30%)
May 19, 2005
4.700
4.700
4.500
4.550
23,504
-0.05(-1.09%)
May 18, 2005
4.580
4.600
4.300
4.600
66,700
+0.38(+9.00%)
May 17, 2005
4.500
4.900
4.120
4.220
133,608
+0.27(+6.84%)
May 16, 2005
3.990
4.050
3.790
3.950
16,570
+0.05(+1.28%)
May 13, 2005
3.720
3.900
3.720
3.900
12,228
+0.03(+0.78%)
May 12, 2005
3.889
3.889
3.870
3.870
880
-0.08(-2.03%)
May 11, 2005
3.710
3.950
3.600
3.950
5,850
+0.16(+4.19%)
May 10, 2005
3.900
3.900
3.730
3.791
8,630
-0.11(-2.79%)
May 09, 2005
3.940
4.000
3.660
3.900
16,400
+0.05(+1.30%)
May 06, 2005
3.700
4.000
3.700
3.850
45,593
+0.10(+2.67%)
May 05, 2005
3.120
3.750
3.120
3.750
17,100
+0.03(+0.81%)
May 04, 2005
3.740
3.800
3.650
3.720
14,100
-0.03(-0.80%)
May 03, 2005
3.450
3.750
3.140
3.750
33,329
+0.35(+10.29%)
May 02, 2005
3.651
3.651
3.340
3.400
46,003
-0.10(-2.86%)
Apr 29, 2005
3.620
3.650
3.300
3.500
34,218
-0.10(-2.75%)
Apr 28, 2005
3.880
3.880
3.300
3.599
35,875
+0.30(+9.06%)
Apr 27, 2005
3.180
3.300
3.180
3.300
3,559
+0.20(+6.45%)
Apr 26, 2005
3.010
3.100
3.010
3.100
5,225
+0.04(+1.31%)
Apr 25, 2005
3.120
3.120
3.030
3.060
5,727
+0.00(+0.00%)
Apr 22, 2005
3.000
3.080
3.000
3.060
1,650
+0.19(+6.62%)
Apr 21, 2005
2.910
2.950
2.620
2.870
20,878
-0.14(-4.59%)
Apr 20, 2005
3.008
3.008
3.008
3.008
187
-0.06(-2.02%)
Apr 19, 2005
3.100
3.100
3.030
3.070
3,200
-0.04(-1.29%)
Apr 18, 2005
2.990
3.230
2.990
3.110
1,900
-0.14(-4.31%)
Apr 15, 2005
3.470
3.470
3.250
3.250
5,390
-0.23(-6.61%)
Apr 14, 2005
3.480
3.480
3.480
3.480
3,500
-0.03(-0.85%)
Apr 13, 2005
3.620
3.640
3.450
3.510
30,050
-0.10(-2.77%)
Apr 12, 2005
3.100
3.700
3.020
3.610
27,027
+0.60(+19.93%)
Apr 11, 2005
2.830
3.010
2.830
3.010
16,187
+0.03(+1.01%)
Apr 08, 2005
3.040
3.040
2.980
2.980
15,200
-0.13(-4.18%)
Apr 07, 2005
3.032
3.160
3.032
3.110
6,000
+0.10(+3.29%)
Apr 06, 2005
3.000
3.159
2.900
3.011
13,617
+0.11(+3.83%)
Apr 05, 2005
3.100
3.130
2.900
2.900
20,830
-0.28(-8.81%)
Apr 04, 2005
3.100
3.180
3.100
3.180
6,700
-0.01(-0.31%)
Apr 01, 2005
3.250
3.400
3.100
3.190
35,901
+0.04(+1.27%)
Mar 31, 2005
3.220
3.220
3.140
3.150
12,051
-0.07(-2.17%)
Mar 30, 2005
3.260
3.260
3.220
3.220
1,590
-0.02(-0.59%)
Mar 29, 2005
3.240
3.269
3.239
3.239
2,091
-0.07(-2.15%)
Mar 28, 2005
3.220
3.310
3.220
3.310
7,850
+0.08(+2.48%)
Mar 24, 2005
3.230
3.280
3.220
3.230
6,000
-0.15(-4.44%)
Mar 23, 2005
3.380
3.380
3.260
3.380
9,052
+0.14(+4.32%)
Mar 22, 2005
3.380
3.380
3.240
3.240
5,226
-0.14(-4.14%)
Mar 21, 2005
3.580
3.690
3.350
3.380
1,090
+0.04(+1.20%)
Mar 18, 2005
3.380
3.600
3.300
3.340
14,330
-0.03(-0.89%)
Mar 17, 2005
3.250
3.460
3.250
3.370
11,800
+0.12(+3.69%)
Mar 16, 2005
3.259
3.290
3.231
3.250
3,220
+0.03(+0.96%)
Mar 15, 2005
3.120
3.219
3.120
3.219
2,950
-0.06(-1.86%)
Mar 14, 2005
3.300
3.300
3.190
3.280
7,240
-0.03(-0.91%)
Mar 11, 2005
3.310
3.310
3.310
3.310
1,100
-0.04(-1.19%)
Mar 10, 2005
3.369
3.370
3.311
3.350
5,674
-0.01(-0.30%)
Mar 09, 2005
3.500
3.500
3.360
3.360
6,200
-0.15(-4.27%)
Mar 08, 2005
3.300
3.550
3.300
3.510
1,300
+0.00(+0.00%)
Mar 07, 2005
3.500
3.750
3.400
3.510
15,737
-0.19(-5.14%)
Mar 04, 2005
3.511
3.720
3.500
3.700
18,410
+0.15(+4.23%)
Mar 03, 2005
3.470
3.621
3.470
3.550
31,700
+0.03(+0.85%)
Mar 02, 2005
3.450
3.700
3.440
3.520
28,195
+0.11(+3.23%)
Mar 01, 2005
3.300
3.410
3.210
3.410
15,815
+0.16(+4.92%)
Feb 28, 2005
3.300
3.430
3.110
3.250
27,642
-0.01(-0.31%)
Feb 25, 2005
3.160
3.500
3.160
3.260
9,250
-0.09(-2.69%)
Feb 24, 2005
3.480
3.500
3.260
3.350
37,997
-0.17(-4.83%)
Feb 23, 2005
3.640
3.640
3.520
3.520
4,424
-0.05(-1.40%)
Feb 22, 2005
3.750
3.830
3.480
3.570
19,510
-0.18(-4.80%)
Feb 18, 2005
3.750
3.750
3.520
3.750
28,101
+0.09(+2.46%)
Feb 17, 2005
3.840
3.840
3.570
3.660
9,744
+0.03(+0.83%)
Feb 16, 2005
3.930
4.080
3.440
3.630
81,269
-0.20(-5.20%)
Feb 15, 2005
3.050
4.250
3.050
3.829
264,681
+0.95(+32.95%)
Feb 14, 2005
3.000
3.000
2.880
2.880
2,540
-0.12(-4.00%)
Feb 11, 2005
3.001
3.150
3.000
3.000
6,658
-0.08(-2.57%)
Feb 10, 2005
3.000
3.089
3.000
3.079
1,610
+0.20(+6.91%)
Feb 09, 2005
2.891
2.930
2.820
2.880
8,600
-0.06(-2.04%)
Feb 08, 2005
3.190
3.190
2.890
2.940
4,211
+0.06(+2.08%)
Feb 07, 2005
3.030
3.100
2.810
2.880
27,370
-0.15(-4.95%)
Feb 04, 2005
3.070
3.100
3.000
3.030
3,851
+0.09(+3.06%)
Feb 03, 2005
3.210
3.220
2.940
2.940
16,725
-0.31(-9.54%)
Feb 02, 2005
3.450
3.580
3.180
3.250
28,552
-0.26(-7.41%)
Feb 01, 2005
3.690
3.690
3.400
3.510
6,060
-0.28(-7.39%)
Jan 31, 2005
3.600
3.820
3.600
3.790
2,400
+0.14(+3.84%)
Jan 28, 2005
3.780
3.780
3.640
3.650
2,300
-0.02(-0.54%)
Jan 27, 2005
3.760
3.760
3.670
3.670
500
+0.04(+1.10%)
Jan 26, 2005
3.610
3.701
3.600
3.630
9,594
-0.03(-0.82%)
Jan 25, 2005
3.750
3.750
3.600
3.660
6,800
-0.09(-2.40%)
Jan 24, 2005
3.840
3.840
3.600
3.750
7,181
-0.09(-2.34%)
Jan 21, 2005
3.900
3.900
3.700
3.840
6,700
+0.13(+3.50%)
Jan 20, 2005
3.800
3.800
3.660
3.710
4,400
-0.07(-1.85%)
Jan 19, 2005
3.650
3.800
3.600
3.780
5,830
+0.19(+5.29%)
Jan 18, 2005
3.500
3.650
3.500
3.590
15,150
-0.01(-0.28%)
Jan 14, 2005
3.900
3.900
3.390
3.600
26,802
-0.40(-10.00%)
Jan 13, 2005
3.900
4.010
3.900
4.000
3,300
+0.09(+2.30%)
Jan 12, 2005
3.950
3.950
3.910
3.910
1,100
-0.09(-2.25%)
Jan 11, 2005
4.200
4.200
3.900
4.000
10,000
-0.13(-3.15%)
Jan 10, 2005
4.300
4.370
4.130
4.130
800
+0.02(+0.49%)
Jan 07, 2005
4.120
4.150
4.080
4.110
3,100
+0.11(+2.75%)
Jan 06, 2005
4.100
4.100
3.930
4.000
17,519
-0.10(-2.44%)
Jan 05, 2005
4.200
4.200
4.100
4.100
10,101
-0.07(-1.68%)
Jan 04, 2005
4.190
4.200
4.060
4.170
2,900
+0.07(+1.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.